675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201200,201616800,98000,98000,98000,98000,19
|
|
20240729,201100,201616800,98000,98000,98000,98000,0
|
|
20240729,201000,201616800,98000,98000,98000,98000,0
|
|
20240729,200900,201616800,98000,98000,98000,98000,0
|
|
20240729,200800,201616800,98000,98000,98000,98000,0
|
|
20240729,200700,201616800,98000,98000,98000,98000,0
|
|
20240729,200600,201616800,98000,98000,98000,98000,0
|
|
20240729,200500,201616800,98000,98000,98000,98000,0
|
|
20240729,200400,201616800,98000,98000,98000,98000,0
|
|
20240729,200300,201616800,98000,98000,98000,98000,0
|
|
20240729,200200,201616800,98000,98000,98000,98000,0
|
|
20240729,200100,201616800,98000,98000,98000,98000,0
|
|
20240729,200000,201616800,98000,98000,98000,98000,0
|
|
20240729,195900,201616800,98000,98000,98000,98000,0
|
|
20240729,195800,201616800,98000,98000,98000,98000,0
|
|
20240729,195700,201616800,98000,98000,98000,98000,0
|
|
20240729,195600,201616800,98000,98000,98000,98000,0
|
|
20240729,195500,201616800,98000,98000,98000,98000,0
|
|
20240729,195400,201616800,98000,98000,98000,98000,0
|
|
20240729,195300,201616800,98000,98000,98000,98000,0
|
|
20240729,195200,201616800,98000,98000,98000,98000,0
|
|
20240729,195100,201616800,98000,98000,98000,98000,0
|
|
20240729,195000,201616800,98000,98000,98000,98000,0
|
|
20240729,194900,201616800,98000,98000,98000,98000,0
|
|
20240729,194800,201616800,98000,98000,98000,98000,0
|
|
20240729,194700,201616800,98000,98000,98000,98000,0
|
|
20240729,194600,201616800,98000,98000,98000,98000,0
|
|
20240729,194500,201616800,98000,98000,98000,98000,0
|
|
20240729,194400,201616800,98000,98000,98000,98000,0
|
|
20240729,194300,201616800,98000,98000,98000,98000,0
|
|
20240729,194200,201616800,98000,98000,98000,98000,19
|
|
20240729,194100,201616800,98000,98000,98000,98000,0
|
|
20240729,194000,201616800,98000,98000,98000,98000,0
|
|
20240729,193900,201616800,98000,98000,98000,98000,0
|
|
20240729,193800,201616800,98000,98000,98000,98000,0
|
|
20240729,193700,201616800,98000,98000,98000,98000,0
|
|
20240729,193600,201616800,98000,98000,98000,98000,0
|
|
20240729,193500,201616800,98000,98000,98000,98000,0
|
|
20240729,193400,201616800,98000,98000,98000,98000,0
|
|
20240729,193300,201616800,98000,98000,98000,98000,0
|
|
20240729,193200,201616800,98000,98000,98000,98000,0
|
|
20240729,193100,201616800,98000,98000,98000,98000,0
|
|
20240729,193000,201616800,98000,98000,98000,98000,0
|
|
20240729,192900,201616800,98000,98000,98000,98000,0
|
|
20240729,192800,201616800,98000,98000,98000,98000,0
|
|
20240729,192700,201616800,98000,98000,98000,98000,0
|
|
20240729,192600,201616800,98000,98000,98000,98000,0
|
|
20240729,192500,201616800,98000,98000,98000,98000,0
|
|
20240729,192400,201616800,98000,98000,98000,98000,0
|
|
20240729,192300,201616800,98000,98000,98000,98000,0
|
|
20240729,192200,201616800,98000,98000,98000,98000,0
|
|
20240729,192100,201616800,98000,98000,98000,98000,0
|
|
20240729,192000,201616800,98000,98000,98000,98000,0
|
|
20240729,191900,201616800,98000,98000,98000,98000,0
|
|
20240729,191800,201616800,98000,98000,98000,98000,0
|
|
20240729,191700,201616800,98000,98000,98000,98000,0
|
|
20240729,191600,201616800,98000,98000,98000,98000,0
|
|
20240729,191500,201616800,98000,98000,98000,98000,0
|
|
20240729,191400,201616800,98000,98000,98000,98000,0
|
|
20240729,191300,201616800,98000,98000,98000,98000,0
|
|
20240729,191200,201616800,98000,98000,98000,98000,19
|
|
20240729,191100,201616800,98000,98000,98000,98000,0
|
|
20240729,191000,201616800,98000,98000,98000,98000,0
|
|
20240729,190900,201616800,98000,98000,98000,98000,0
|
|
20240729,190800,201616800,98000,98000,98000,98000,0
|
|
20240729,190700,201616800,98000,98000,98000,98000,0
|
|
20240729,190600,201616800,98000,98000,98000,98000,0
|
|
20240729,190500,201616800,98000,98000,98000,98000,0
|
|
20240729,190400,201616800,98000,98000,98000,98000,0
|
|
20240729,190300,201616800,98000,98000,98000,98000,0
|
|
20240729,190200,201616800,98000,98000,98000,98000,0
|
|
20240729,190100,201616800,98000,98000,98000,98000,0
|
|
20240729,190000,201616800,98000,98000,98000,98000,0
|
|
20240729,185900,201616800,98000,98000,98000,98000,0
|
|
20240729,185800,201616800,98000,98000,98000,98000,0
|
|
20240729,185700,201616800,98000,98000,98000,98000,0
|
|
20240729,185600,201616800,98000,98000,98000,98000,0
|
|
20240729,185500,201616800,98000,98000,98000,98000,0
|
|
20240729,185400,201616800,98000,98000,98000,98000,0
|
|
20240729,185300,201616800,98000,98000,98000,98000,0
|
|
20240729,185200,201616800,98000,98000,98000,98000,0
|
|
20240729,185100,201616800,98000,98000,98000,98000,0
|
|
20240729,185000,201616800,98000,98000,98000,98000,0
|
|
20240729,184900,201616800,98000,98000,98000,98000,0
|
|
20240729,184800,201616800,98000,98000,98000,98000,0
|
|
20240729,184700,201616800,98000,98000,98000,98000,0
|
|
20240729,184600,201616800,98000,98000,98000,98000,0
|
|
20240729,184500,201616800,98000,98000,98000,98000,0
|
|
20240729,184400,201616800,98000,98000,98000,98000,0
|
|
20240729,184300,201616800,98000,98000,98000,98000,0
|
|
20240729,184200,201616800,98000,98000,98000,98000,19
|
|
20240729,184100,201616800,98000,98000,98000,98000,0
|
|
20240729,184000,201616800,98000,98000,98000,98000,0
|
|
20240729,183900,201616800,98000,98000,98000,98000,0
|
|
20240729,183800,201616800,98000,98000,98000,98000,0
|
|
20240729,183700,201616800,98000,98000,98000,98000,0
|
|
20240729,183600,201616800,98000,98000,98000,98000,0
|
|
20240729,183500,201616800,98000,98000,98000,98000,0
|
|
20240729,183400,201616800,98000,98000,98000,98000,0
|
|
20240729,183300,201616800,98000,98000,98000,98000,0
|
|
20240729,183200,201616800,98000,98000,98000,98000,0
|
|
20240729,183100,201616800,98000,98000,98000,98000,0
|
|
20240729,183000,201616800,98000,98000,98000,98000,0
|
|
20240729,182900,201616800,98000,98000,98000,98000,0
|
|
20240729,182800,201616800,98000,98000,98000,98000,0
|
|
20240729,182700,201616800,98000,98000,98000,98000,0
|
|
20240729,182600,201616800,98000,98000,98000,98000,0
|
|
20240729,182500,201616800,98000,98000,98000,98000,0
|
|
20240729,182400,201616800,98000,98000,98000,98000,0
|
|
20240729,182300,201616800,98000,98000,98000,98000,0
|
|
20240729,182200,201616800,98000,98000,98000,98000,0
|
|
20240729,182100,201616800,98000,98000,98000,98000,0
|
|
20240729,182000,201616800,98000,98000,98000,98000,0
|
|
20240729,181900,201616800,98000,98000,98000,98000,0
|
|
20240729,181800,201616800,98000,98000,98000,98000,0
|
|
20240729,181700,201616800,98000,98000,98000,98000,0
|
|
20240729,181600,201616800,98000,98000,98000,98000,0
|
|
20240729,181500,201616800,98000,98000,98000,98000,0
|
|
20240729,181400,201616800,98000,98000,98000,98000,0
|
|
20240729,181300,201616800,98000,98000,98000,98000,0
|
|
20240729,181200,201616800,98000,98000,98000,98000,19
|
|
20240729,181100,201616800,98000,98000,98000,98000,0
|
|
20240729,181000,201616800,98000,98000,98000,98000,0
|
|
20240729,180900,201616800,98000,98000,98000,98000,0
|
|
20240729,180800,201616800,98000,98000,98000,98000,0
|
|
20240729,180700,201616800,98000,98000,98000,98000,0
|
|
20240729,180600,201616800,98000,98000,98000,98000,0
|
|
20240729,180500,201616800,98000,98000,98000,98000,0
|
|
20240729,180400,201616800,98000,98000,98000,98000,0
|
|
20240729,180300,201616800,98000,98000,98000,98000,0
|
|
20240729,180200,201616800,98000,98000,98000,98000,0
|
|
20240729,180100,201616800,98000,98000,98000,98000,0
|
|
20240729,180000,201616800,98000,98000,98000,98000,0
|
|
20240729,175900,201616800,98000,98000,98000,98000,0
|
|
20240729,175800,201616800,98000,98000,98000,98000,0
|
|
20240729,175700,201616800,98000,98000,98000,98000,0
|
|
20240729,175600,201616800,98000,98000,98000,98000,0
|
|
20240729,175500,201616800,98000,98000,98000,98000,0
|
|
20240729,175400,201616800,98000,98000,98000,98000,0
|
|
20240729,175300,201616800,98000,98000,98000,98000,0
|
|
20240729,175200,201616800,98000,98000,98000,98000,0
|
|
20240729,175100,201616800,98000,98000,98000,98000,0
|
|
20240729,175000,201616800,98000,98000,98000,98000,0
|
|
20240729,174900,201616800,98000,98000,98000,98000,0
|
|
20240729,174800,201616800,98000,98000,98000,98000,0
|
|
20240729,174700,201616800,98000,98000,98000,98000,0
|
|
20240729,174600,201616800,98000,98000,98000,98000,0
|
|
20240729,174500,201616800,98000,98000,98000,98000,0
|
|
20240729,174400,201616800,98000,98000,98000,98000,0
|
|
20240729,174300,201616800,98000,98000,98000,98000,0
|
|
20240729,174200,201616800,98000,98000,98000,98000,19
|
|
20240729,174100,201616800,98000,98000,98000,98000,0
|
|
20240729,174000,201616800,98000,98000,98000,98000,0
|
|
20240729,173900,201616800,98000,98000,98000,98000,0
|
|
20240729,173800,201616800,98000,98000,98000,98000,0
|
|
20240729,173700,201616800,98000,98000,98000,98000,0
|
|
20240729,173600,201616800,98000,98000,98000,98000,0
|
|
20240729,173500,201616800,98000,98000,98000,98000,0
|
|
20240729,173400,201616800,98000,98000,98000,98000,0
|
|
20240729,173300,201616800,98000,98000,98000,98000,0
|
|
20240729,173200,201616800,98000,98000,98000,98000,0
|
|
20240729,173100,201616800,98000,98000,98000,98000,0
|
|
20240729,173000,201616800,98000,98000,98000,98000,0
|
|
20240729,172900,201616800,98000,98000,98000,98000,0
|
|
20240729,172800,201616800,98000,98000,98000,98000,0
|
|
20240729,172700,201616800,98000,98000,98000,98000,0
|
|
20240729,172600,201616800,98000,98000,98000,98000,0
|
|
20240729,172500,201616800,98000,98000,98000,98000,0
|
|
20240729,172400,201616800,98000,98000,98000,98000,0
|
|
20240729,172300,201616800,98000,98000,98000,98000,0
|
|
20240729,172200,201616800,98000,98000,98000,98000,0
|
|
20240729,172100,201616800,98000,98000,98000,98000,0
|
|
20240729,172000,201616800,98000,98000,98000,98000,0
|
|
20240729,171900,201616800,98000,98000,98000,98000,0
|
|
20240729,171800,201616800,98000,98000,98000,98000,0
|
|
20240729,171700,201616800,98000,98000,98000,98000,0
|
|
20240729,171600,201616800,98000,98000,98000,98000,0
|
|
20240729,171500,201616800,98000,98000,98000,98000,0
|
|
20240729,171400,201616800,98000,98000,98000,98000,0
|
|
20240729,171300,201616800,98000,98000,98000,98000,0
|
|
20240729,171200,201616800,98000,98000,98000,98000,19
|
|
20240729,171100,201616800,98000,98000,98000,98000,0
|
|
20240729,171000,201616800,98000,98000,98000,98000,0
|
|
20240729,170900,201616800,98000,98000,98000,98000,0
|
|
20240729,170800,201616800,98000,98000,98000,98000,0
|
|
20240729,170700,201616800,98000,98000,98000,98000,0
|
|
20240729,170600,201616800,98000,98000,98000,98000,0
|
|
20240729,170500,201616800,98000,98000,98000,98000,0
|
|
20240729,170400,201616800,98000,98000,98000,98000,0
|
|
20240729,170300,201616800,98000,98000,98000,98000,0
|
|
20240729,170200,201616800,98000,98000,98000,98000,0
|
|
20240729,170100,201616800,98000,98000,98000,98000,0
|
|
20240729,170000,201616800,98000,98000,98000,98000,0
|
|
20240729,165900,201616800,98000,98000,98000,98000,0
|
|
20240729,165800,201616800,98000,98000,98000,98000,0
|
|
20240729,165700,201616800,98000,98000,98000,98000,0
|
|
20240729,165600,201616800,98000,98000,98000,98000,0
|
|
20240729,165500,201616800,98000,98000,98000,98000,0
|
|
20240729,165400,201616800,98000,98000,98000,98000,0
|
|
20240729,165300,201616800,98000,98000,98000,98000,0
|
|
20240729,165200,201616800,98000,98000,98000,98000,0
|
|
20240729,165100,201616800,98000,98000,98000,98000,0
|
|
20240729,165000,201616800,98000,98000,98000,98000,0
|
|
20240729,164900,201616800,98000,98000,98000,98000,0
|
|
20240729,164800,201616800,98000,98000,98000,98000,0
|
|
20240729,164700,201616800,98000,98000,98000,98000,0
|
|
20240729,164600,201616800,98000,98000,98000,98000,0
|
|
20240729,164500,201616800,98000,98000,98000,98000,0
|
|
20240729,164400,201616800,98000,98000,98000,98000,0
|
|
20240729,164300,201616800,98000,98000,98000,98000,0
|
|
20240729,164200,201616800,98000,98000,98000,98000,19
|
|
20240729,164100,201616800,98000,98000,98000,98000,0
|
|
20240729,164000,201616800,98000,98000,98000,98000,0
|
|
20240729,163900,201616800,98000,98000,98000,98000,0
|
|
20240729,163800,201616800,98000,98000,98000,98000,0
|
|
20240729,163700,201616800,98000,98000,98000,98000,0
|
|
20240729,163600,201616800,98000,98000,98000,98000,0
|
|
20240729,163500,201616800,98000,98000,98000,98000,0
|
|
20240729,163400,201616800,98000,98000,98000,98000,0
|
|
20240729,163300,201616800,98000,98000,98000,98000,0
|
|
20240729,163200,201616800,98000,98000,98000,98000,0
|
|
20240729,163100,201616800,98000,98000,98000,98000,0
|
|
20240729,163000,201616800,98000,98000,98000,98000,0
|
|
20240729,162900,201616800,98000,98000,98000,98000,0
|
|
20240729,162800,201616800,98000,98000,98000,98000,0
|
|
20240729,162700,201616800,98000,98000,98000,98000,0
|
|
20240729,162600,201616800,98000,98000,98000,98000,0
|
|
20240729,162500,201616800,98000,98000,98000,98000,0
|
|
20240729,162400,201616800,98000,98000,98000,98000,0
|
|
20240729,162300,201616800,98000,98000,98000,98000,0
|
|
20240729,162200,201616800,98000,98000,98000,98000,0
|
|
20240729,162100,201616800,98000,98000,98000,98000,0
|
|
20240729,162000,201616800,98000,98000,98000,98000,0
|
|
20240729,161900,201616800,98000,98000,98000,98000,0
|
|
20240729,161800,201616800,98000,98000,98000,98000,0
|
|
20240729,161700,201616800,98000,98000,98000,98000,0
|
|
20240729,161600,201616800,98000,98000,98000,98000,0
|
|
20240729,161500,201616800,98000,98000,98000,98000,0
|
|
20240729,161400,201616800,98000,98000,98000,98000,0
|
|
20240729,161300,201616800,98000,98000,98000,98000,0
|
|
20240729,161200,201616800,98000,98000,98000,98000,19
|
|
20240729,161100,201616800,98000,98000,98000,98000,0
|
|
20240729,161000,201616800,98000,98000,98000,98000,0
|
|
20240729,160900,201616800,98000,98000,98000,98000,0
|
|
20240729,160800,201616800,98000,98000,98000,98000,0
|
|
20240729,160700,201616800,98000,98000,98000,98000,0
|
|
20240729,160600,201616800,98000,98000,98000,98000,0
|
|
20240729,160500,201616800,98000,98000,98000,98000,0
|
|
20240729,160400,201616800,98000,98000,98000,98000,0
|
|
20240729,160300,201616800,98000,98000,98000,98000,0
|
|
20240729,160200,201616800,98000,98000,98000,98000,0
|
|
20240729,160100,201616800,98000,98000,98000,98000,0
|
|
20240729,160000,201616800,98000,98000,98000,98000,0
|
|
20240729,155900,201616800,98000,98000,98000,98000,0
|
|
20240729,155800,201616800,98000,98000,98000,98000,0
|
|
20240729,155700,201616800,98000,98000,98000,98000,0
|
|
20240729,155600,201616800,98000,98000,98000,98000,0
|
|
20240729,155500,201616800,98000,98000,98000,98000,0
|
|
20240729,155400,201616800,98000,98000,98000,98000,0
|
|
20240729,155300,201616800,98000,98000,98000,98000,0
|
|
20240729,155200,201616800,98000,98000,98000,98000,0
|
|
20240729,155100,201616800,98000,98000,98000,98000,0
|
|
20240729,155000,201616800,98000,98000,98000,98000,0
|
|
20240729,154900,201616800,98000,98000,98000,98000,0
|
|
20240729,154800,201616800,98000,98000,98000,98000,0
|
|
20240729,154700,201616800,98000,98000,98000,98000,0
|
|
20240729,154600,201616800,98000,98000,98000,98000,0
|
|
20240729,154500,201616800,98000,98000,98000,98000,0
|
|
20240729,154400,201616800,98000,98000,98000,98000,0
|
|
20240729,154300,201616800,98000,98000,98000,98000,0
|
|
20240729,154200,201616800,98000,98000,98000,98000,19
|
|
20240729,154100,201616800,98000,98000,98000,98000,0
|
|
20240729,154000,201616800,98000,98000,98000,98000,0
|
|
20240729,153900,201616800,98000,98000,98000,98000,0
|
|
20240729,153800,201616800,98000,98000,98000,98000,0
|
|
20240729,153700,201616800,98000,98000,98000,98000,0
|
|
20240729,153600,201616800,98000,98000,98000,98000,0
|
|
20240729,153500,201616800,98000,98000,98000,98000,0
|
|
20240729,153400,201616800,98000,98000,98000,98000,0
|
|
20240729,153300,201616800,98000,98000,98000,98000,0
|
|
20240729,153200,201616800,98000,98000,98000,98000,0
|
|
20240729,153100,201616800,98000,98000,98000,98000,0
|
|
20240729,153000,201616800,98000,98000,98000,98000,19
|
|
20240729,152900,199754800,98000,98000,98000,98000,0
|
|
20240729,152800,199754800,98000,98000,98000,98000,0
|
|
20240729,152700,199754800,98000,98000,98000,98000,0
|
|
20240729,152600,199754800,98000,98000,98000,98000,0
|
|
20240729,152500,199754800,98000,98000,98000,98000,0
|
|
20240729,152400,199754800,98000,98000,98000,98000,0
|
|
20240729,152300,199754800,98000,98000,98000,98000,0
|
|
20240729,152200,199754800,98000,98000,98000,98000,0
|
|
20240729,152100,199754800,98000,98000,98000,98000,0
|
|
20240729,152000,199754800,98000,98000,98000,98000,0
|
|
20240729,151900,199754800,98000,97700,98000,97400,94
|
|
20240729,151800,190585200,97700,97700,97700,97700,12
|
|
20240729,151700,189412800,97700,97700,97700,97700,2
|
|
20240729,151600,189217400,97700,97900,97900,97700,43
|
|
20240729,151500,185015300,97900,97900,97900,97900,2
|
|
20240729,151400,184819500,97900,97900,97900,97900,40
|
|
20240729,151300,180903500,98100,98100,98100,98100,1
|
|
20240729,151200,180805400,97900,97900,97900,97900,2
|
|
20240729,151100,180609600,98100,98100,98100,98100,2
|
|
20240729,151000,180413400,98000,98100,98100,98000,5
|
|
20240729,150900,179923300,98000,98000,98000,98000,0
|
|
20240729,150800,179923300,98000,98000,98000,98000,0
|
|
20240729,150700,179923300,98000,98000,98000,98000,1
|
|
20240729,150600,179825300,97900,97900,97900,97900,2
|
|
20240729,150500,179629500,98100,98100,98100,98100,0
|
|
20240729,150400,179629500,98100,98100,98100,98100,0
|
|
20240729,150300,179629500,98100,98000,98100,98000,55
|
|
20240729,150200,174235000,98000,98000,98000,98000,0
|
|
20240729,150100,174235000,98000,98000,98000,98000,0
|
|
20240729,150000,174235000,98000,98000,98000,98000,0
|
|
20240729,145900,174235000,98000,98000,98000,98000,0
|
|
20240729,145800,174235000,98000,98000,98000,98000,0
|
|
20240729,145700,174235000,98000,98000,98000,98000,25
|
|
20240729,145600,171785000,98000,98000,98000,98000,0
|
|
20240729,145500,171785000,98000,98000,98000,98000,38
|
|
20240729,145400,168061000,98000,98000,98000,98000,0
|
|
20240729,145300,168061000,98000,98000,98000,98000,3
|
|
20240729,145200,167767000,98100,98100,98100,98100,0
|
|
20240729,145100,167767000,98100,98100,98100,98100,6
|
|
20240729,145000,167178400,98000,98000,98000,98000,20
|
|
20240729,144900,165218400,98000,98000,98000,98000,0
|
|
20240729,144800,165218400,98000,98000,98000,98000,0
|
|
20240729,144700,165218400,98000,98000,98000,98000,1
|
|
20240729,144600,165120400,97800,97800,97800,97800,0
|
|
20240729,144500,165120400,97800,97800,97800,97800,0
|
|
20240729,144400,165120400,97800,97800,97800,97800,0
|
|
20240729,144300,165120400,97800,97800,97800,97800,0
|
|
20240729,144200,165120400,97800,97800,97800,97800,0
|
|
20240729,144100,165120400,97800,97800,97800,97800,0
|
|
20240729,144000,165120400,97800,97800,97800,97800,9
|
|
20240729,143900,164240200,97900,97900,97900,97900,0
|
|
20240729,143800,164240200,97900,97900,97900,97900,1
|
|
20240729,143700,164142300,97800,97800,97800,97800,0
|
|
20240729,143600,164142300,97800,97800,97800,97800,3
|
|
20240729,143500,163848900,97800,97800,97800,97800,0
|
|
20240729,143400,163848900,97800,97800,97800,97800,0
|
|
20240729,143300,163848900,97800,97800,97800,97800,0
|
|
20240729,143200,163848900,97800,97800,97800,97800,0
|
|
20240729,143100,163848900,97800,97800,97800,97800,2
|
|
20240729,143000,163653300,97800,97800,97800,97800,0
|
|
20240729,142900,163653300,97800,97800,97800,97800,0
|
|
20240729,142800,163653300,97800,97800,97800,97800,0
|
|
20240729,142700,163653300,97800,97800,97800,97800,0
|
|
20240729,142600,163653300,97800,97800,97800,97800,0
|
|
20240729,142500,163653300,97800,97800,97800,97800,1
|
|
20240729,142400,163555500,97800,97800,97800,97800,0
|
|
20240729,142300,163555500,97800,97800,97800,97800,0
|
|
20240729,142200,163555500,97800,97900,97900,97800,3
|
|
20240729,142100,163261900,97800,97800,97800,97800,0
|
|
20240729,142000,163261900,97800,97800,97800,97800,1
|
|
20240729,141900,163164100,98000,98000,98000,98000,0
|
|
20240729,141800,163164100,98000,98000,98000,98000,2
|
|
20240729,141700,162968100,98000,98000,98000,98000,0
|
|
20240729,141600,162968100,98000,98000,98000,98000,0
|
|
20240729,141500,162968100,98000,98000,98000,98000,0
|
|
20240729,141400,162968100,98000,98000,98000,98000,2
|
|
20240729,141300,162772100,97700,97700,97700,97700,0
|
|
20240729,141200,162772100,97700,97700,97700,97700,0
|
|
20240729,141100,162772100,97700,97700,97700,97700,0
|
|
20240729,141000,162772100,97700,97700,97700,97700,0
|
|
20240729,140900,162772100,97700,97700,97700,97700,0
|
|
20240729,140800,162772100,97700,97700,97700,97700,0
|
|
20240729,140700,162772100,97700,97700,97700,97700,0
|
|
20240729,140600,162772100,97700,97700,97700,97700,0
|
|
20240729,140500,162772100,97700,97700,97700,97700,0
|
|
20240729,140400,162772100,97700,97900,97900,97700,25
|
|
20240729,140300,160327000,98100,98100,98100,98100,1
|
|
20240729,140200,160228900,98100,98100,98100,98100,0
|
|
20240729,140100,160228900,98100,98100,98100,98100,0
|
|
20240729,140000,160228900,98100,98100,98100,98100,1
|
|
20240729,135900,160130800,98100,98100,98100,98100,0
|
|
20240729,135800,160130800,98100,98100,98100,98100,0
|
|
20240729,135700,160130800,98100,98100,98100,98100,0
|
|
20240729,135600,160130800,98100,98100,98100,98100,1
|
|
20240729,135500,160032700,98100,98000,98100,98000,8
|
|
20240729,135400,159248200,98000,98000,98000,98000,0
|
|
20240729,135300,159248200,98000,98000,98000,98000,0
|
|
20240729,135200,159248200,98000,98000,98000,98000,0
|
|
20240729,135100,159248200,98000,98000,98000,98000,0
|
|
20240729,135000,159248200,98000,98000,98000,98000,3
|
|
20240729,134900,158954200,98000,98000,98000,98000,0
|
|
20240729,134800,158954200,98000,98000,98000,98000,0
|
|
20240729,134700,158954200,98000,98000,98000,98000,5
|
|
20240729,134600,158464200,98100,98100,98100,98100,2
|
|
20240729,134500,158268000,98000,98000,98000,98000,0
|
|
20240729,134400,158268000,98000,98000,98000,98000,0
|
|
20240729,134300,158268000,98000,98000,98000,98000,0
|
|
20240729,134200,158268000,98000,98000,98000,98000,0
|
|
20240729,134100,158268000,98000,98000,98000,98000,0
|
|
20240729,134000,158268000,98000,98000,98000,98000,2
|
|
20240729,133900,158072000,98100,98200,98200,98100,3
|
|
20240729,133800,157777500,98100,98100,98100,98100,0
|
|
20240729,133700,157777500,98100,98100,98100,98100,0
|
|
20240729,133600,157777500,98100,98100,98100,98100,38
|
|
20240729,133500,154049700,98100,98100,98100,98100,3
|
|
20240729,133400,153755400,98000,98000,98000,98000,0
|
|
20240729,133300,153755400,98000,98000,98000,98000,0
|
|
20240729,133200,153755400,98000,97900,98000,97900,4
|
|
20240729,133100,153363500,97900,97900,97900,97900,0
|
|
20240729,133000,153363500,97900,97900,97900,97900,1
|
|
20240729,132900,153265600,97800,97800,97800,97800,0
|
|
20240729,132800,153265600,97800,97800,97800,97800,0
|
|
20240729,132700,153265600,97800,97800,97800,97800,0
|
|
20240729,132600,153265600,97800,97800,97800,97800,0
|
|
20240729,132500,153265600,97800,97800,97800,97800,0
|
|
20240729,132400,153265600,97800,97800,97800,97800,0
|
|
20240729,132300,153265600,97800,97800,97800,97800,0
|
|
20240729,132200,153265600,97800,97800,97800,97800,0
|
|
20240729,132100,153265600,97800,97800,97800,97800,0
|
|
20240729,132000,153265600,97800,97800,97800,97800,0
|
|
20240729,131900,153265600,97800,97800,97800,97800,2
|
|
20240729,131800,153070000,98000,98000,98000,98000,4
|
|
20240729,131700,152678000,98000,98000,98000,98000,0
|
|
20240729,131600,152678000,98000,98000,98000,98000,0
|
|
20240729,131500,152678000,98000,98000,98000,98000,0
|
|
20240729,131400,152678000,98000,98000,98000,98000,0
|
|
20240729,131300,152678000,98000,98000,98000,98000,20
|
|
20240729,131200,150718000,98000,98000,98000,98000,0
|
|
20240729,131100,150718000,98000,98000,98000,98000,0
|
|
20240729,131000,150718000,98000,98000,98000,98000,3
|
|
20240729,130900,150424000,98100,98100,98100,98100,0
|
|
20240729,130800,150424000,98100,98100,98100,98100,0
|
|
20240729,130700,150424000,98100,98100,98100,98100,1
|
|
20240729,130600,150325900,98100,98100,98100,98100,0
|
|
20240729,130500,150325900,98100,98100,98100,98100,0
|
|
20240729,130400,150325900,98100,98100,98100,98100,0
|
|
20240729,130300,150325900,98100,98100,98100,98100,2
|
|
20240729,130200,150129700,98200,98200,98200,98200,0
|
|
20240729,130100,150129700,98200,98200,98200,98200,0
|
|
20240729,130000,150129700,98200,98200,98200,98200,3
|
|
20240729,125900,149835100,98200,98200,98200,98200,0
|
|
20240729,125800,149835100,98200,98200,98200,98200,0
|
|
20240729,125700,149835100,98200,98200,98200,98200,20
|
|
20240729,125600,147871100,97800,97800,97800,97800,0
|
|
20240729,125500,147871100,97800,97800,97800,97800,0
|
|
20240729,125400,147871100,97800,97800,97800,97800,0
|
|
20240729,125300,147871100,97800,98200,98200,97800,5
|
|
20240729,125200,147380900,98200,98200,98200,98200,0
|
|
20240729,125100,147380900,98200,98200,98200,98200,0
|
|
20240729,125000,147380900,98200,98200,98200,98200,0
|
|
20240729,124900,147380900,98200,98200,98200,98200,12
|
|
20240729,124800,146202500,98200,98200,98200,98200,0
|
|
20240729,124700,146202500,98200,97900,98200,97900,20
|
|
20240729,124600,144241000,97900,97900,97900,97900,3
|
|
20240729,124500,143947300,97800,97800,97800,97800,0
|
|
20240729,124400,143947300,97800,97800,97800,97800,0
|
|
20240729,124300,143947300,97800,97800,97800,97800,0
|
|
20240729,124200,143947300,97800,97800,97800,97800,1
|
|
20240729,124100,143849500,97700,97700,97700,97700,0
|
|
20240729,124000,143849500,97700,97700,97700,97700,0
|
|
20240729,123900,143849500,97700,97700,97700,97700,0
|
|
20240729,123800,143849500,97700,97700,97700,97700,0
|
|
20240729,123700,143849500,97700,97700,97700,97700,0
|
|
20240729,123600,143849500,97700,97700,97700,97700,0
|
|
20240729,123500,143849500,97700,97700,97700,97700,0
|
|
20240729,123400,143849500,97700,97700,97700,97700,14
|
|
20240729,123300,142481700,97800,97800,97800,97800,0
|
|
20240729,123200,142481700,97800,97800,97800,97800,1
|
|
20240729,123100,142383900,97700,97700,97700,97700,0
|
|
20240729,123000,142383900,97700,97700,97700,97700,6
|
|
20240729,122900,141797700,97800,97800,97800,97800,0
|
|
20240729,122800,141797700,97800,97800,97800,97800,1
|
|
20240729,122700,141699900,97800,97800,97800,97800,0
|
|
20240729,122600,141699900,97800,97800,97800,97800,0
|
|
20240729,122500,141699900,97800,97800,97800,97800,0
|
|
20240729,122400,141699900,97800,97800,97800,97800,3
|
|
20240729,122300,141406500,97800,97800,97800,97800,0
|
|
20240729,122200,141406500,97800,97800,97800,97800,0
|
|
20240729,122100,141406500,97800,97800,97800,97800,3
|
|
20240729,122000,141113100,97800,97800,97800,97800,0
|
|
20240729,121900,141113100,97800,97800,97800,97800,0
|
|
20240729,121800,141113100,97800,97800,97800,97800,7
|
|
20240729,121700,140428500,97800,97800,97800,97800,0
|
|
20240729,121600,140428500,97800,97800,97800,97800,0
|
|
20240729,121500,140428500,97800,97800,97800,97800,0
|
|
20240729,121400,140428500,97800,97800,97800,97800,0
|
|
20240729,121300,140428500,97800,97800,97800,97800,5
|
|
20240729,121200,139939500,97900,97900,97900,97900,0
|
|
20240729,121100,139939500,97900,97900,97900,97900,0
|
|
20240729,121000,139939500,97900,97900,97900,97900,3
|
|
20240729,120900,139645800,97800,97800,97800,97800,0
|
|
20240729,120800,139645800,97800,97800,97800,97800,0
|
|
20240729,120700,139645800,97800,97800,97800,97800,0
|
|
20240729,120600,139645800,97800,97800,97800,97800,0
|
|
20240729,120500,139645800,97800,97800,97800,97800,0
|
|
20240729,120400,139645800,97800,97800,97800,97800,0
|
|
20240729,120300,139645800,97800,97800,97800,97800,0
|
|
20240729,120200,139645800,97800,97800,97800,97800,0
|
|
20240729,120100,139645800,97800,97800,97800,97800,0
|
|
20240729,120000,139645800,97800,97800,97800,97800,3
|
|
20240729,115900,139352400,97800,97800,97800,97800,0
|
|
20240729,115800,139352400,97800,97800,97800,97800,0
|
|
20240729,115700,139352400,97800,97800,97800,97800,0
|
|
20240729,115600,139352400,97800,97800,97800,97800,1
|
|
20240729,115500,139254600,97800,97800,97800,97800,0
|
|
20240729,115400,139254600,97800,97800,97800,97800,0
|
|
20240729,115300,139254600,97800,97800,97800,97800,2
|
|
20240729,115200,139059000,97800,97800,97800,97800,0
|
|
20240729,115100,139059000,97800,97800,97800,97800,0
|
|
20240729,115000,139059000,97800,97800,97800,97800,0
|
|
20240729,114900,139059000,97800,97800,97800,97800,2
|
|
20240729,114800,138863400,97800,97800,97800,97800,0
|
|
20240729,114700,138863400,97800,97800,97800,97800,0
|
|
20240729,114600,138863400,97800,97800,97800,97800,2
|
|
20240729,114500,138667800,97800,97800,97800,97800,0
|
|
20240729,114400,138667800,97800,97800,97800,97800,0
|
|
20240729,114300,138667800,97800,97800,97800,97800,0
|
|
20240729,114200,138667800,97800,97800,97800,97800,2
|
|
20240729,114100,138472200,97800,97800,97800,97800,0
|
|
20240729,114000,138472200,97800,97800,97800,97800,0
|
|
20240729,113900,138472200,97800,97800,97800,97800,2
|
|
20240729,113800,138276600,97900,97900,97900,97900,0
|
|
20240729,113700,138276600,97900,97900,97900,97900,0
|
|
20240729,113600,138276600,97900,97900,97900,97900,0
|
|
20240729,113500,138276600,97900,97900,97900,97900,1
|
|
20240729,113400,138178700,97900,97900,97900,97900,0
|
|
20240729,113300,138178700,97900,97900,97900,97900,0
|
|
20240729,113200,138178700,97900,97900,97900,97900,0
|
|
20240729,113100,138178700,97900,97900,97900,97900,1
|
|
20240729,113000,138080800,97900,97900,97900,97900,0
|
|
20240729,112900,138080800,97900,97900,97900,97900,2
|
|
20240729,112800,137885000,97900,97900,97900,97900,3
|
|
20240729,112700,137591300,97900,97900,97900,97900,2
|
|
20240729,112600,137395500,97600,97600,97600,97600,0
|
|
20240729,112500,137395500,97600,97600,97600,97600,0
|
|
20240729,112400,137395500,97600,97600,97600,97600,0
|
|
20240729,112300,137395500,97600,97600,97600,97600,0
|
|
20240729,112200,137395500,97600,97600,97600,97600,0
|
|
20240729,112100,137395500,97600,97600,97600,97600,0
|
|
20240729,112000,137395500,97600,97600,97600,97600,0
|
|
20240729,111900,137395500,97600,97800,97800,97600,50
|
|
20240729,111800,132511600,97900,97900,97900,97900,0
|
|
20240729,111700,132511600,97900,97900,97900,97900,1
|
|
20240729,111600,132413700,97900,97900,97900,97900,0
|
|
20240729,111500,132413700,97900,97900,97900,97900,0
|
|
20240729,111400,132413700,97900,97900,97900,97900,2
|
|
20240729,111300,132217900,97900,97900,97900,97900,0
|
|
20240729,111200,132217900,97900,97900,97900,97900,0
|
|
20240729,111100,132217900,97900,97900,97900,97900,0
|
|
20240729,111000,132217900,97900,97900,97900,97900,5
|
|
20240729,110900,131728400,97900,97900,97900,97900,1
|
|
20240729,110800,131630500,97900,97900,97900,97900,0
|
|
20240729,110700,131630500,97900,97900,97900,97900,5
|
|
20240729,110600,131141000,97800,97800,97800,97800,2
|
|
20240729,110500,130945400,97700,97700,97700,97700,0
|
|
20240729,110400,130945400,97700,97700,97700,97700,1
|
|
20240729,110300,130847700,97600,97600,97600,97600,0
|
|
20240729,110200,130847700,97600,97600,97600,97600,0
|
|
20240729,110100,130847700,97600,97600,97600,97600,0
|
|
20240729,110000,130847700,97600,97600,97600,97600,1
|
|
20240729,105900,130750100,97500,97500,97500,97500,0
|
|
20240729,105800,130750100,97500,97500,97500,97500,0
|
|
20240729,105700,130750100,97500,97500,97500,97500,0
|
|
20240729,105600,130750100,97500,97500,97500,97500,0
|
|
20240729,105500,130750100,97500,97500,97500,97500,1
|
|
20240729,105400,130652600,97800,97800,97800,97800,0
|
|
20240729,105300,130652600,97800,97800,97800,97800,1
|
|
20240729,105200,130554800,97800,97800,97800,97800,0
|
|
20240729,105100,130554800,97800,97800,97800,97800,0
|
|
20240729,105000,130554800,97800,97800,97800,97800,0
|
|
20240729,104900,130554800,97800,97800,97800,97800,3
|
|
20240729,104800,130261400,97800,97800,97800,97800,0
|
|
20240729,104700,130261400,97800,97800,97800,97800,1
|
|
20240729,104600,130163600,97500,97500,97500,97500,0
|
|
20240729,104500,130163600,97500,97500,97500,97500,0
|
|
20240729,104400,130163600,97500,97500,97500,97500,0
|
|
20240729,104300,130163600,97500,97500,97500,97500,0
|
|
20240729,104200,130163600,97500,97500,97500,97500,0
|
|
20240729,104100,130163600,97500,97500,97500,97500,55
|
|
20240729,104000,124801100,97500,97500,97500,97500,5
|
|
20240729,103900,124313600,97700,97700,97700,97700,5
|
|
20240729,103800,123825100,97800,97800,97800,97800,5
|
|
20240729,103700,123336100,97800,97800,97800,97800,0
|
|
20240729,103600,123336100,97800,97800,97800,97800,0
|
|
20240729,103500,123336100,97800,97800,97800,97800,2
|
|
20240729,103400,123140500,97700,97700,97700,97700,0
|
|
20240729,103300,123140500,97700,97700,97700,97700,0
|
|
20240729,103200,123140500,97700,97700,97700,97700,1
|
|
20240729,103100,123042800,97800,97800,97800,97800,15
|
|
20240729,103000,121575800,97700,97800,97800,97700,4
|
|
20240729,102900,121184700,97800,97800,97800,97800,0
|
|
20240729,102800,121184700,97800,97800,97800,97800,3
|
|
20240729,102700,120891300,97800,97800,97800,97800,0
|
|
20240729,102600,120891300,97800,97800,97800,97800,6
|
|
20240729,102500,120304500,97700,97700,97700,97700,1
|
|
20240729,102400,120206800,97500,97500,97500,97500,0
|
|
20240729,102300,120206800,97500,97500,97500,97500,2
|
|
20240729,102200,120011800,97300,97300,97300,97300,0
|
|
20240729,102100,120011800,97300,97300,97300,97300,0
|
|
20240729,102000,120011800,97300,97300,97300,97300,0
|
|
20240729,101900,120011800,97300,97300,97300,97300,2
|
|
20240729,101800,119817200,97300,97300,97300,97300,0
|
|
20240729,101700,119817200,97300,97300,97300,97300,0
|
|
20240729,101600,119817200,97300,97300,97300,97300,0
|
|
20240729,101500,119817200,97300,97300,97300,97300,11
|
|
20240729,101400,118746900,97300,97300,97300,97300,0
|
|
20240729,101300,118746900,97300,97300,97300,97300,0
|
|
20240729,101200,118746900,97300,97300,97300,97300,0
|
|
20240729,101100,118746900,97300,97500,97500,97300,10
|
|
20240729,101000,117773500,97500,97500,97500,97500,0
|
|
20240729,100900,117773500,97500,97500,97500,97500,0
|
|
20240729,100800,117773500,97500,97500,97500,97500,0
|
|
20240729,100700,117773500,97500,97500,97500,97500,3
|
|
20240729,100600,117481000,97500,97500,97500,97500,0
|
|
20240729,100500,117481000,97500,97500,97500,97500,0
|
|
20240729,100400,117481000,97500,97500,97500,97500,0
|
|
20240729,100300,117481000,97500,97500,97500,97500,1
|
|
20240729,100200,117383500,97500,97500,97500,97500,0
|
|
20240729,100100,117383500,97500,97500,97500,97500,0
|
|
20240729,100000,117383500,97500,97400,97500,97400,2
|
|
20240729,095900,117188600,97500,97500,97500,97500,0
|
|
20240729,095800,117188600,97500,97700,97700,97500,6
|
|
20240729,095700,116603100,97700,97900,97900,97700,11
|
|
20240729,095600,115528200,97800,97900,97900,97800,4
|
|
20240729,095500,115136700,97800,97800,97800,97800,0
|
|
20240729,095400,115136700,97800,97800,97800,97800,2
|
|
20240729,095300,114941100,97800,97700,97800,97700,3
|
|
20240729,095200,114647800,97700,97700,97700,97700,0
|
|
20240729,095100,114647800,97700,97700,97700,97700,1
|
|
20240729,095000,114550100,97600,97600,97600,97600,0
|
|
20240729,094900,114550100,97600,97600,97600,97600,2
|
|
20240729,094800,114354900,97500,97500,97500,97500,1
|
|
20240729,094700,114257400,97100,97100,97100,97100,0
|
|
20240729,094600,114257400,97100,97100,97100,97100,0
|
|
20240729,094500,114257400,97100,97100,97100,97100,0
|
|
20240729,094400,114257400,97100,97100,97100,97100,0
|
|
20240729,094300,114257400,97100,97100,97100,97100,2
|
|
20240729,094200,114063200,97400,97400,97400,97400,1
|
|
20240729,094100,113965800,97000,97000,97000,97000,0
|
|
20240729,094000,113965800,97000,97000,97000,97000,0
|
|
20240729,093900,113965800,97000,97000,97000,97000,0
|
|
20240729,093800,113965800,97000,97000,97000,97000,0
|
|
20240729,093700,113965800,97000,97000,97000,97000,0
|
|
20240729,093600,113965800,97000,97000,97000,97000,0
|
|
20240729,093500,113965800,97000,97000,97000,97000,0
|
|
20240729,093400,113965800,97000,97000,97000,97000,0
|
|
20240729,093300,113965800,97000,97000,97000,97000,5
|
|
20240729,093200,113480800,97000,97000,97000,97000,0
|
|
20240729,093100,113480800,97000,97000,97000,97000,3
|
|
20240729,093000,113189800,97000,97000,97000,97000,39
|
|
20240729,092900,109406800,97000,97000,97000,97000,8
|
|
20240729,092800,108630800,97000,97000,97000,97000,6
|
|
20240729,092700,108048800,97000,97000,97000,97000,0
|
|
20240729,092600,108048800,97000,97000,97000,97000,56
|
|
20240729,092500,102616800,97000,97000,97000,97000,0
|
|
20240729,092400,102616800,97000,97000,97000,97000,58
|
|
20240729,092300,96990800,97000,97000,97100,97000,40
|
|
20240729,092200,93110600,97200,97200,97200,97200,0
|
|
20240729,092100,93110600,97200,97200,97200,97100,148
|
|
20240729,092000,78734800,97200,97200,97200,97200,5
|
|
20240729,091900,78248800,97300,97300,97300,97300,26
|
|
20240729,091800,75719000,97300,97300,97300,97300,0
|
|
20240729,091700,75719000,97300,97300,97300,97300,6
|
|
20240729,091600,75135200,97300,97300,97300,97300,8
|
|
20240729,091500,74356800,97300,97300,97300,97300,65
|
|
20240729,091400,68032300,97300,97400,97400,97300,12
|
|
20240729,091300,66864500,97200,97200,97200,97200,0
|
|
20240729,091200,66864500,97200,97200,97200,97200,0
|
|
20240729,091100,66864500,97200,97200,97200,97200,117
|
|
20240729,091000,55492100,97200,97300,97300,97200,50
|
|
20240729,090900,50629800,97200,97400,97400,97200,113
|
|
20240729,090800,39634400,97400,97600,97600,97400,153
|
|
20240729,090700,24721000,97700,97900,97900,97700,52
|
|
20240729,090600,19640400,98000,98000,98000,98000,0
|
|
20240729,090500,19640400,98000,98000,98000,98000,0
|
|
20240729,090400,19640400,98000,98000,98000,98000,5
|
|
20240729,090300,19150400,98000,97600,98000,97600,2
|
|
20240729,090200,18954800,97600,97700,97700,97600,122
|
|
20240729,090100,7047500,97600,98000,98000,97600,14
|
|
20240729,090000,5680400,97600,98000,98000,97600,51
|